Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 126.63 | 130.79 | 125.56 | 129.11 | 2,797,124 | +2.05(+1.62%) |
Nov 29, 2022 | 127.66 | 128.39 | 126.73 | 127.06 | 514,241 | -1.16(-0.91%) |
Nov 28, 2022 | 129.23 | 130.45 | 127.66 | 128.22 | 516,153 | -2.02(-1.55%) |
Nov 25, 2022 | 130.04 | 131.29 | 129.46 | 130.24 | 266,983 | +0.92(+0.71%) |
Nov 23, 2022 | 129.61 | 130.73 | 129.26 | 129.33 | 510,803 | -0.28(-0.22%) |
Nov 22, 2022 | 130.03 | 131.16 | 129.25 | 129.61 | 418,258 | +0.45(+0.34%) |
Nov 21, 2022 | 129.35 | 130.73 | 128.90 | 129.16 | 474,776 | +0.13(+0.10%) |
Nov 18, 2022 | 128.77 | 130.07 | 126.92 | 129.04 | 440,516 | +1.74(+1.37%) |
Nov 17, 2022 | 126.00 | 128.06 | 125.92 | 127.29 | 312,295 | +0.03(+0.02%) |
Nov 16, 2022 | 125.83 | 128.06 | 125.01 | 127.27 | 470,890 | +1.40(+1.11%) |
Nov 15, 2022 | 127.09 | 127.17 | 124.39 | 125.87 | 651,231 | -0.45(-0.36%) |
Nov 14, 2022 | 127.43 | 128.07 | 126.32 | 126.32 | 372,058 | -0.56(-0.44%) |
Nov 11, 2022 | 134.06 | 134.19 | 126.81 | 126.89 | 680,880 | -6.17(-4.63%) |
Nov 10, 2022 | 133.01 | 135.13 | 132.09 | 133.05 | 478,839 | +2.50(+1.91%) |
Nov 09, 2022 | 131.45 | 132.51 | 129.92 | 130.56 | 291,890 | -1.95(-1.47%) |
Nov 08, 2022 | 132.57 | 133.85 | 130.83 | 132.51 | 362,174 | -0.02(-0.01%) |
Nov 07, 2022 | 131.49 | 132.58 | 130.16 | 132.52 | 363,040 | +1.86(+1.43%) |
Nov 04, 2022 | 131.06 | 132.34 | 129.46 | 130.66 | 429,447 | +0.39(+0.30%) |
Nov 03, 2022 | 125.80 | 132.50 | 125.30 | 130.27 | 624,923 | +4.37(+3.47%) |
Nov 02, 2022 | 129.13 | 125.37 | 125.90 | 769,706 | -4.01(-3.09%) | |
Nov 01, 2022 | 130.66 | 131.35 | 129.57 | 129.91 | 500,178 | +0.04(+0.03%) |
Oct 31, 2022 | 127.54 | 130.13 | 127.03 | 129.88 | 568,843 | +1.21(+0.94%) |
Oct 28, 2022 | 122.92 | 128.84 | 122.15 | 128.67 | 537,518 | +6.82(+5.60%) |
Oct 27, 2022 | 121.66 | 123.42 | 121.04 | 121.85 | 472,826 | +0.87(+0.72%) |
Oct 26, 2022 | 120.43 | 121.49 | 119.98 | 120.98 | 509,854 | +1.71(+1.43%) |
Oct 25, 2022 | 117.99 | 119.28 | 116.85 | 119.27 | 440,446 | +0.35(+0.29%) |
Oct 24, 2022 | 116.90 | 119.38 | 116.90 | 118.92 | 370,542 | +2.84(+2.44%) |
Oct 21, 2022 | 114.58 | 116.74 | 113.89 | 116.08 | 359,435 | +2.03(+1.78%) |
Oct 20, 2022 | 116.05 | 116.54 | 113.33 | 114.05 | 290,505 | -3.62(-3.08%) |
Oct 19, 2022 | 117.61 | 119.25 | 116.53 | 117.68 | 348,663 | -0.45(-0.38%) |
Oct 18, 2022 | 119.04 | 119.93 | 116.47 | 118.12 | 538,740 | +0.74(+0.63%) |
Oct 17, 2022 | 116.37 | 117.59 | 116.25 | 117.38 | 360,317 | +2.55(+2.22%) |
Oct 14, 2022 | 117.43 | 118.13 | 114.24 | 114.83 | 337,330 | -1.95(-1.67%) |
Oct 13, 2022 | 109.90 | 117.30 | 109.35 | 116.78 | 486,661 | +5.36(+4.81%) |
Oct 12, 2022 | 112.85 | 113.01 | 111.32 | 111.42 | 435,526 | -1.48(-1.31%) |
Oct 11, 2022 | 113.35 | 115.01 | 112.44 | 112.90 | 589,326 | -0.71(-0.63%) |
Oct 10, 2022 | 113.70 | 114.68 | 112.70 | 113.61 | 274,266 | +0.49(+0.43%) |
Oct 07, 2022 | 114.38 | 114.50 | 112.34 | 113.12 | 239,892 | -1.52(-1.33%) |
Oct 06, 2022 | 114.65 | 115.05 | 113.96 | 114.64 | 259,835 | -0.48(-0.42%) |
Oct 05, 2022 | 114.54 | 116.03 | 114.54 | 115.12 | 332,098 | -1.02(-0.87%) |
Oct 04, 2022 | 112.91 | 116.16 | 112.45 | 116.14 | 262,583 | +4.09(+3.65%) |
Oct 03, 2022 | 110.67 | 112.47 | 109.33 | 112.05 | 307,790 | +2.58(+2.36%) |
Sep 30, 2022 | 110.41 | 111.57 | 109.30 | 109.47 | 503,313 | -0.29(-0.27%) |
Sep 29, 2022 | 109.51 | 110.06 | 108.06 | 109.76 | 246,900 | -0.20(-0.19%) |
Sep 28, 2022 | 108.94 | 110.79 | 108.18 | 109.97 | 344,070 | +1.64(+1.51%) |
Sep 27, 2022 | 107.84 | 108.69 | 106.06 | 108.33 | 315,763 | +1.42(+1.32%) |
Sep 26, 2022 | 108.97 | 109.87 | 105.98 | 106.91 | 362,971 | -2.98(-2.71%) |
Sep 23, 2022 | 110.24 | 110.56 | 108.67 | 109.90 | 363,447 | -1.27(-1.15%) |
Sep 22, 2022 | 111.80 | 112.33 | 110.23 | 111.17 | 289,731 | -0.81(-0.72%) |
Sep 21, 2022 | 114.50 | 116.72 | 111.94 | 111.98 | 400,246 | -1.83(-1.60%) |
Sep 20, 2022 | 115.06 | 115.28 | 112.92 | 113.81 | 292,803 | -2.12(-1.83%) |
Sep 19, 2022 | 113.56 | 116.28 | 113.56 | 115.93 | 228,415 | +1.37(+1.20%) |
Sep 16, 2022 | 115.64 | 115.82 | 114.16 | 114.55 | 1,027,461 | -2.04(-1.75%) |
Sep 15, 2022 | 115.85 | 118.69 | 115.56 | 116.59 | 399,962 | +0.14(+0.12%) |
Sep 14, 2022 | 116.17 | 116.82 | 115.13 | 116.45 | 437,260 | +0.79(+0.68%) |
Sep 13, 2022 | 117.15 | 118.09 | 115.26 | 115.66 | 311,788 | -3.12(-2.63%) |
Sep 12, 2022 | 118.08 | 119.83 | 117.59 | 118.78 | 273,768 | +1.30(+1.11%) |
Sep 09, 2022 | 117.59 | 118.80 | 117.23 | 117.48 | 321,428 | +0.20(+0.17%) |
Sep 08, 2022 | 114.27 | 117.99 | 114.27 | 117.29 | 483,178 | +2.31(+2.01%) |
Sep 07, 2022 | 112.53 | 115.48 | 112.41 | 114.98 | 352,207 | +2.62(+2.33%) |
Sep 06, 2022 | 113.82 | 114.22 | 111.48 | 112.36 | 394,656 | -0.93(-0.82%) |
Sep 02, 2022 | 115.37 | 116.13 | 112.58 | 113.29 | 404,168 | -1.12(-0.98%) |
Sep 01, 2022 | 113.54 | 115.02 | 113.33 | 114.41 | 436,554 | +0.71(+0.63%) |
Aug 31, 2022 | 115.72 | 116.11 | 113.59 | 113.70 | 367,194 | -1.97(-1.70%) |
Aug 30, 2022 | 116.72 | 116.91 | 115.48 | 115.67 | 300,138 | -0.88(-0.76%) |
Aug 29, 2022 | 116.35 | 117.19 | 115.15 | 116.55 | 232,779 | -0.74(-0.63%) |
Aug 26, 2022 | 119.03 | 119.03 | 116.94 | 117.29 | 327,030 | -1.73(-1.45%) |
Aug 25, 2022 | 117.96 | 119.02 | 117.36 | 119.02 | 195,318 | +1.94(+1.66%) |
Aug 24, 2022 | 116.64 | 117.30 | 115.50 | 117.07 | 344,963 | +0.28(+0.24%) |
Aug 23, 2022 | 116.84 | 117.45 | 115.69 | 116.79 | 259,281 | +0.20(+0.17%) |
Aug 22, 2022 | 118.90 | 118.90 | 116.40 | 116.58 | 255,843 | -3.72(-3.09%) |
Aug 19, 2022 | 121.30 | 121.71 | 120.08 | 120.31 | 460,852 | -2.20(-1.80%) |
Aug 18, 2022 | 122.08 | 123.07 | 121.67 | 122.51 | 355,557 | +1.11(+0.92%) |
Aug 17, 2022 | 119.59 | 121.46 | 119.58 | 121.39 | 297,325 | +1.13(+0.94%) |
Aug 16, 2022 | 118.89 | 120.95 | 118.89 | 120.26 | 237,278 | +1.01(+0.84%) |
Aug 15, 2022 | 119.05 | 119.64 | 118.28 | 119.26 | 240,677 | -0.76(-0.63%) |
Aug 12, 2022 | 118.57 | 120.14 | 118.57 | 120.01 | 223,060 | +1.76(+1.49%) |
Aug 11, 2022 | 116.30 | 118.38 | 116.05 | 118.25 | 345,159 | +2.87(+2.49%) |
Aug 10, 2022 | 114.24 | 116.23 | 114.24 | 115.38 | 384,062 | +1.64(+1.44%) |
Aug 09, 2022 | 114.31 | 114.87 | 112.79 | 113.74 | 438,681 | +0.02(+0.02%) |
Aug 08, 2022 | 114.25 | 115.42 | 113.62 | 113.73 | 320,073 | -0.34(-0.30%) |
Aug 05, 2022 | 112.20 | 114.09 | 111.09 | 114.06 | 453,579 | +2.02(+1.80%) |
Aug 04, 2022 | 116.02 | 118.11 | 111.94 | 112.04 | 672,392 | -2.92(-2.54%) |
Aug 03, 2022 | 116.06 | 116.21 | 113.97 | 114.96 | 593,190 | -1.00(-0.86%) |
Aug 02, 2022 | 117.21 | 117.72 | 115.81 | 115.96 | 310,532 | -0.75(-0.64%) |
Aug 01, 2022 | 118.09 | 118.37 | 116.00 | 116.71 | 462,607 | -2.33(-1.96%) |
Jul 29, 2022 | 117.20 | 119.48 | 116.80 | 119.04 | 513,689 | +1.96(+1.67%) |
Jul 28, 2022 | 118.36 | 118.93 | 114.60 | 117.08 | 553,132 | -1.27(-1.08%) |
Jul 27, 2022 | 119.32 | 120.09 | 117.54 | 118.36 | 418,829 | -1.12(-0.94%) |
Jul 26, 2022 | 119.19 | 120.07 | 118.67 | 119.48 | 333,745 | +0.82(+0.69%) |
Jul 25, 2022 | 118.42 | 120.62 | 117.41 | 118.66 | 395,886 | +1.19(+1.02%) |
Jul 22, 2022 | 119.46 | 119.79 | 116.96 | 117.47 | 409,675 | -1.92(-1.61%) |
Jul 21, 2022 | 118.50 | 119.41 | 116.70 | 119.39 | 282,545 | +1.09(+0.92%) |
Jul 20, 2022 | 119.16 | 119.16 | 117.74 | 118.30 | 245,884 | -1.19(-0.99%) |
Jul 19, 2022 | 117.45 | 119.95 | 117.45 | 119.49 | 352,983 | +3.41(+2.94%) |
Jul 18, 2022 | 119.34 | 119.96 | 115.85 | 116.08 | 368,409 | -2.31(-1.95%) |
Jul 15, 2022 | 118.63 | 119.92 | 117.56 | 118.38 | 274,907 | +0.48(+0.41%) |
Jul 14, 2022 | 119.14 | 119.71 | 116.80 | 117.90 | 358,854 | -3.70(-3.05%) |
Jul 13, 2022 | 121.85 | 122.80 | 120.88 | 121.61 | 419,553 | -0.74(-0.60%) |
Jul 12, 2022 | 121.70 | 124.52 | 121.70 | 122.34 | 378,546 | +0.02(+0.01%) |
Jul 11, 2022 | 121.52 | 124.00 | 121.51 | 122.33 | 176,877 | -0.02(-0.01%) |
Jul 08, 2022 | 123.55 | 124.14 | 122.25 | 122.34 | 303,784 | -0.41(-0.33%) |
Jul 07, 2022 | 124.44 | 125.41 | 122.69 | 122.75 | 424,127 | -0.74(-0.60%) |
Jul 06, 2022 | 122.38 | 124.38 | 121.11 | 123.50 | 269,778 | +0.69(+0.56%) |
Jul 05, 2022 | 124.43 | 124.72 | 119.48 | 122.80 | 480,624 | -3.66(-2.90%) |
Jul 01, 2022 | 123.37 | 127.10 | 122.80 | 126.47 | 446,689 | +3.36(+2.73%) |
Jun 30, 2022 | 119.32 | 123.28 | 118.84 | 123.11 | 431,086 | +2.56(+2.13%) |
Jun 29, 2022 | 122.20 | 122.67 | 120.25 | 120.54 | 331,175 | -1.49(-1.22%) |
Jun 28, 2022 | 122.56 | 124.69 | 122.02 | 122.03 | 294,458 | +0.08(+0.07%) |
Jun 27, 2022 | 122.25 | 122.53 | 120.67 | 121.95 | 260,056 | -0.02(-0.01%) |
Jun 24, 2022 | 117.95 | 122.42 | 117.88 | 121.97 | 678,863 | +5.09(+4.36%) |
Jun 23, 2022 | 119.34 | 120.63 | 115.90 | 116.88 | 240,286 | -2.78(-2.32%) |
Jun 22, 2022 | 117.23 | 120.25 | 117.23 | 119.66 | 444,435 | +0.47(+0.39%) |
Jun 21, 2022 | 118.31 | 119.62 | 116.88 | 119.19 | 389,228 | +2.84(+2.44%) |
Jun 17, 2022 | 117.06 | 118.48 | 115.58 | 116.35 | 968,213 | +1.53(+1.33%) |
Jun 16, 2022 | 116.43 | 117.18 | 113.75 | 114.82 | 466,786 | -3.55(-3.00%) |
Jun 15, 2022 | 118.22 | 119.71 | 116.69 | 118.37 | 447,268 | +1.30(+1.11%) |
Jun 14, 2022 | 116.46 | 117.95 | 116.06 | 117.08 | 335,435 | +1.03(+0.89%) |
Jun 13, 2022 | 117.53 | 118.39 | 115.20 | 116.05 | 335,961 | -3.80(-3.17%) |
Jun 10, 2022 | 120.72 | 121.09 | 119.63 | 119.85 | 264,028 | -3.17(-2.58%) |
Jun 09, 2022 | 125.37 | 125.84 | 122.91 | 123.03 | 256,685 | -2.40(-1.91%) |
Jun 08, 2022 | 126.92 | 127.07 | 124.68 | 125.42 | 321,533 | -2.10(-1.65%) |
Jun 07, 2022 | 124.82 | 127.57 | 124.65 | 127.52 | 477,279 | +2.66(+2.13%) |
Jun 06, 2022 | 124.61 | 125.70 | 123.22 | 124.86 | 235,478 | +0.90(+0.72%) |
Jun 03, 2022 | 124.35 | 124.61 | 123.21 | 123.97 | 212,124 | -1.00(-0.80%) |
Jun 02, 2022 | 123.23 | 125.02 | 121.21 | 124.97 | 318,396 | +1.31(+1.06%) |
Jun 01, 2022 | 124.78 | 125.35 | 120.70 | 123.66 | 436,355 | -1.66(-1.32%) |
May 31, 2022 | 122.75 | 126.62 | 121.88 | 125.31 | 1,246,697 | +2.72(+2.22%) |
May 27, 2022 | 121.47 | 122.62 | 120.61 | 122.59 | 331,998 | +1.32(+1.09%) |
May 26, 2022 | 120.94 | 121.47 | 120.11 | 121.27 | 258,192 | +1.66(+1.39%) |
May 25, 2022 | 117.78 | 120.42 | 117.78 | 119.61 | 350,424 | +0.97(+0.82%) |
May 24, 2022 | 117.62 | 119.12 | 115.46 | 118.64 | 320,596 | +0.39(+0.33%) |
May 23, 2022 | 117.34 | 118.80 | 115.91 | 118.25 | 436,659 | +1.75(+1.50%) |
May 20, 2022 | 117.21 | 117.80 | 114.45 | 116.51 | 642,738 | -0.28(-0.24%) |
May 19, 2022 | 118.22 | 120.17 | 115.30 | 116.79 | 547,165 | -2.48(-2.08%) |
May 18, 2022 | 121.59 | 122.46 | 119.02 | 119.28 | 572,270 | -3.02(-2.47%) |
May 17, 2022 | 122.77 | 123.10 | 121.12 | 122.30 | 657,026 | +0.90(+0.74%) |
May 16, 2022 | 120.80 | 121.95 | 119.62 | 121.39 | 481,222 | +0.80(+0.66%) |
May 13, 2022 | 120.39 | 121.22 | 119.01 | 120.60 | 458,156 | +1.82(+1.54%) |
May 12, 2022 | 119.70 | 120.27 | 116.77 | 118.77 | 580,393 | -0.85(-0.71%) |
May 11, 2022 | 119.68 | 122.07 | 118.68 | 119.62 | 710,408 | -0.02(-0.01%) |
May 10, 2022 | 121.66 | 122.21 | 118.18 | 119.64 | 661,879 | -1.07(-0.89%) |
May 09, 2022 | 123.88 | 124.38 | 120.31 | 120.71 | 479,626 | -4.10(-3.29%) |
May 06, 2022 | 124.29 | 125.99 | 123.17 | 124.81 | 363,200 | +0.49(+0.40%) |
May 05, 2022 | 124.27 | 125.80 | 122.72 | 124.31 | 500,598 | +2.28(+1.87%) |
May 04, 2022 | 118.27 | 122.08 | 117.61 | 122.03 | 333,043 | +3.41(+2.87%) |
May 03, 2022 | 116.92 | 119.22 | 115.69 | 118.62 | 358,758 | +2.55(+2.20%) |
May 02, 2022 | 116.46 | 117.82 | 113.84 | 116.07 | 486,376 | +0.15(+0.13%) |
Apr 29, 2022 | 118.47 | 119.55 | 115.55 | 115.92 | 398,874 | -3.49(-2.92%) |
Apr 28, 2022 | 118.86 | 119.59 | 116.52 | 119.41 | 290,938 | +1.62(+1.37%) |
Apr 27, 2022 | 117.42 | 119.45 | 115.89 | 117.79 | 375,903 | +0.94(+0.80%) |
Apr 26, 2022 | 119.23 | 120.10 | 116.68 | 116.86 | 522,180 | -3.49(-2.90%) |
Apr 25, 2022 | 120.08 | 120.65 | 116.82 | 120.35 | 227,695 | -0.44(-0.36%) |
Apr 22, 2022 | 123.39 | 123.81 | 120.67 | 120.78 | 308,344 | -2.93(-2.37%) |
Apr 21, 2022 | 126.14 | 127.48 | 123.39 | 123.71 | 296,470 | -1.00(-0.80%) |
Apr 20, 2022 | 123.43 | 124.82 | 122.56 | 124.71 | 265,965 | +2.48(+2.03%) |
Apr 19, 2022 | 122.93 | 123.05 | 120.40 | 122.23 | 385,404 | -0.61(-0.50%) |
Apr 18, 2022 | 122.28 | 123.69 | 122.23 | 122.84 | 174,376 | +0.07(+0.05%) |
Apr 14, 2022 | 122.99 | 123.87 | 122.67 | 122.77 | 194,643 | -0.15(-0.12%) |
Apr 13, 2022 | 121.34 | 122.97 | 120.75 | 122.92 | 174,638 | +1.41(+1.16%) |
Apr 12, 2022 | 121.88 | 123.05 | 121.28 | 121.51 | 331,180 | -0.36(-0.29%) |
Apr 11, 2022 | 122.83 | 124.30 | 121.45 | 121.87 | 271,521 | +0.06(+0.05%) |
Apr 08, 2022 | 122.60 | 122.83 | 121.14 | 121.81 | 352,608 | -0.12(-0.10%) |
Apr 07, 2022 | 120.93 | 122.48 | 120.19 | 121.93 | 273,924 | +0.48(+0.40%) |
Apr 06, 2022 | 120.08 | 122.68 | 120.08 | 121.44 | 525,645 | +1.13(+0.94%) |
Apr 05, 2022 | 120.20 | 121.33 | 119.53 | 120.32 | 514,084 | +0.38(+0.31%) |
Apr 04, 2022 | 123.47 | 123.47 | 119.28 | 119.94 | 395,097 | -3.65(-2.95%) |
Apr 01, 2022 | 122.14 | 123.74 | 120.75 | 123.59 | 397,340 | +2.17(+1.79%) |
Mar 31, 2022 | 123.12 | 124.29 | 121.21 | 121.43 | 386,723 | -1.75(-1.42%) |
Mar 30, 2022 | 125.52 | 125.70 | 122.72 | 123.18 | 322,961 | -2.08(-1.66%) |
Mar 29, 2022 | 125.81 | 125.90 | 124.38 | 125.26 | 332,770 | +0.94(+0.76%) |
Mar 28, 2022 | 124.57 | 124.61 | 123.30 | 124.32 | 211,425 | -0.25(-0.20%) |
Mar 25, 2022 | 122.51 | 124.58 | 121.39 | 124.57 | 269,817 | +1.93(+1.58%) |
Mar 24, 2022 | 120.83 | 123.38 | 120.78 | 122.64 | 441,259 | +1.99(+1.65%) |
Mar 23, 2022 | 120.70 | 122.31 | 120.10 | 120.64 | 428,769 | +0.14(+0.12%) |
Mar 22, 2022 | 119.71 | 121.46 | 119.48 | 120.50 | 493,936 | +1.49(+1.25%) |
Mar 21, 2022 | 118.07 | 119.45 | 117.67 | 119.01 | 315,570 | +1.94(+1.66%) |
Mar 18, 2022 | 118.05 | 118.07 | 115.93 | 117.06 | 605,089 | -0.98(-0.83%) |
Mar 17, 2022 | 116.96 | 118.41 | 116.75 | 118.04 | 370,961 | +0.39(+0.33%) |
Mar 16, 2022 | 116.74 | 118.49 | 115.05 | 117.65 | 518,662 | +1.48(+1.28%) |
Mar 15, 2022 | 115.04 | 116.58 | 114.53 | 116.17 | 478,462 | +1.89(+1.66%) |
Mar 14, 2022 | 113.21 | 115.03 | 112.71 | 114.27 | 392,578 | +2.25(+2.01%) |
Mar 11, 2022 | 113.30 | 114.83 | 111.99 | 112.02 | 319,608 | -0.30(-0.26%) |
Mar 10, 2022 | 111.41 | 112.47 | 110.61 | 112.32 | 385,740 | -0.66(-0.58%) |
Mar 09, 2022 | 114.70 | 115.84 | 112.71 | 112.97 | 339,906 | +0.96(+0.86%) |
Mar 08, 2022 | 111.63 | 115.13 | 111.41 | 112.01 | 635,636 | +1.38(+1.25%) |
Mar 07, 2022 | 112.65 | 113.77 | 110.59 | 110.63 | 448,086 | -2.47(-2.19%) |
Mar 04, 2022 | 111.63 | 113.50 | 110.70 | 113.11 | 347,522 | -0.78(-0.68%) |
Mar 03, 2022 | 114.29 | 114.72 | 112.74 | 113.89 | 270,201 | +0.02(+0.02%) |
Mar 02, 2022 | 108.86 | 114.66 | 108.86 | 113.86 | 686,129 | +6.25(+5.80%) |
Mar 01, 2022 | 110.53 | 111.03 | 107.11 | 107.62 | 453,828 | -3.62(-3.26%) |
Feb 28, 2022 | 108.71 | 111.56 | 108.66 | 111.24 | 428,082 | -1.38(-1.23%) |
Feb 25, 2022 | 108.17 | 112.68 | 109.34 | 112.62 | 295,718 | +5.30(+4.94%) |
Feb 24, 2022 | 106.60 | 107.71 | 104.66 | 107.32 | 428,617 | -2.23(-2.04%) |
Feb 23, 2022 | 110.76 | 111.72 | 109.49 | 109.56 | 335,560 | -0.35(-0.31%) |
Feb 22, 2022 | 110.29 | 111.02 | 109.08 | 109.90 | 311,425 | -0.73(-0.66%) |
Feb 18, 2022 | 110.63 | 0 | -0.80(-0.72%) | |||
Feb 17, 2022 | 115.01 | 115.16 | 111.35 | 111.43 | 472,995 | -4.41(-3.81%) |
Feb 16, 2022 | 113.82 | 116.04 | 113.82 | 115.84 | 366,865 | +1.33(+1.16%) |
Feb 15, 2022 | 113.01 | 115.22 | 112.69 | 114.51 | 535,161 | +2.92(+2.61%) |
Feb 14, 2022 | 111.56 | 113.01 | 109.22 | 111.59 | 544,423 | -0.62(-0.55%) |
Feb 11, 2022 | 112.33 | 115.50 | 111.49 | 112.21 | 574,248 | -0.12(-0.11%) |
Feb 10, 2022 | 109.49 | 114.79 | 109.49 | 112.33 | 513,505 | +3.16(+2.89%) |
Feb 09, 2022 | 110.40 | 110.40 | 109.14 | 109.18 | 266,185 | -0.41(-0.37%) |
Feb 08, 2022 | 108.27 | 109.85 | 107.03 | 109.59 | 513,977 | +1.83(+1.70%) |
Feb 07, 2022 | 108.51 | 108.70 | 107.34 | 107.76 | 288,323 | -0.81(-0.75%) |
Feb 04, 2022 | 108.13 | 109.88 | 107.80 | 108.57 | 279,735 | -0.07(-0.07%) |
Feb 03, 2022 | 109.56 | 108.24 | 108.64 | 351,319 | -0.81(-0.74%) | |
Feb 02, 2022 | 107.77 | 109.87 | 107.77 | 109.46 | 295,391 | +1.54(+1.43%) |
Feb 01, 2022 | 106.81 | 107.99 | 105.69 | 107.91 | 297,981 | +0.87(+0.81%) |
Jan 31, 2022 | 105.14 | 107.27 | 107.04 | 329,531 | +0.99(+0.93%) | |
Jan 28, 2022 | 103.22 | 106.07 | 102.32 | 106.06 | 427,062 | +2.97(+2.89%) |
Jan 27, 2022 | 105.35 | 107.70 | 102.06 | 103.08 | 437,184 | -1.39(-1.33%) |
Jan 26, 2022 | 105.01 | 107.02 | 102.85 | 104.47 | 311,828 | -0.20(-0.19%) |
Jan 25, 2022 | 104.66 | 105.24 | 102.31 | 104.67 | 517,243 | -1.32(-1.25%) |
Jan 24, 2022 | 103.70 | 106.20 | 100.82 | 105.99 | 421,425 | +1.69(+1.62%) |
Jan 21, 2022 | 106.19 | 106.98 | 103.90 | 104.30 | 343,690 | -1.96(-1.85%) |
Jan 20, 2022 | 107.69 | 109.42 | 106.07 | 106.26 | 309,120 | -1.02(-0.95%) |
Jan 19, 2022 | 109.84 | 109.84 | 107.08 | 107.28 | 299,762 | -1.44(-1.32%) |
Jan 18, 2022 | 111.58 | 111.58 | 108.50 | 108.72 | 248,410 | -2.67(-2.40%) |
Jan 14, 2022 | 111.39 | 0 | +0.01(+0.01%) | |||
Jan 13, 2022 | 112.28 | 113.45 | 111.19 | 111.38 | 265,525 | -0.53(-0.48%) |
Jan 12, 2022 | 111.60 | 112.69 | 110.94 | 111.91 | 230,334 | +0.51(+0.46%) |
Jan 11, 2022 | 111.46 | 111.92 | 108.73 | 111.41 | 331,763 | -0.25(-0.22%) |
Jan 10, 2022 | 113.28 | 113.44 | 109.90 | 111.65 | 312,243 | -1.05(-0.93%) |
Jan 07, 2022 | 113.13 | 113.20 | 111.93 | 112.70 | 321,941 | +0.09(+0.08%) |
Jan 06, 2022 | 112.02 | 113.54 | 111.78 | 112.61 | 287,897 | +1.88(+1.70%) |
Jan 05, 2022 | 113.22 | 113.73 | 110.40 | 110.73 | 321,288 | -2.17(-1.92%) |
Jan 04, 2022 | 111.89 | 113.28 | 111.41 | 112.89 | 374,715 | +1.91(+1.72%) |
Jan 03, 2022 | 112.92 | 113.66 | 110.47 | 110.99 | 302,454 | -1.38(-1.22%) |
Dec 31, 2021 | 112.00 | 113.65 | 112.00 | 112.36 | 365,252 | +0.40(+0.36%) |
Dec 30, 2021 | 114.06 | 114.61 | 111.81 | 111.96 | 213,798 | -1.82(-1.60%) |
Dec 29, 2021 | 113.32 | 114.08 | 112.98 | 113.78 | 169,698 | +0.78(+0.69%) |
Dec 28, 2021 | 112.26 | 113.74 | 112.26 | 113.00 | 162,455 | +0.43(+0.39%) |
Dec 27, 2021 | 110.78 | 112.58 | 109.82 | 112.57 | 229,494 | +1.77(+1.60%) |
Dec 23, 2021 | 110.72 | 111.49 | 110.33 | 110.79 | 183,421 | +0.53(+0.48%) |
Dec 22, 2021 | 109.51 | 110.62 | 108.42 | 110.26 | 192,455 | +0.75(+0.69%) |
Dec 21, 2021 | 107.62 | 109.83 | 107.62 | 109.51 | 284,134 | +3.01(+2.82%) |
Dec 20, 2021 | 108.69 | 108.69 | 105.01 | 106.50 | 363,937 | -2.89(-2.64%) |
Dec 17, 2021 | 110.70 | 112.06 | 109.03 | 109.39 | 1,105,206 | -2.81(-2.50%) |
Dec 16, 2021 | 113.24 | 113.94 | 111.35 | 112.19 | 278,634 | +0.17(+0.15%) |
Dec 15, 2021 | 111.49 | 112.52 | 110.77 | 112.02 | 234,822 | +0.54(+0.48%) |
Dec 14, 2021 | 111.11 | 112.93 | 111.07 | 111.48 | 348,581 | +0.99(+0.90%) |
Dec 13, 2021 | 111.06 | 111.52 | 109.69 | 110.49 | 204,194 | -0.78(-0.70%) |
Dec 10, 2021 | 111.31 | 111.62 | 110.31 | 111.27 | 213,748 | +0.84(+0.76%) |
Dec 09, 2021 | 110.76 | 111.48 | 109.75 | 110.44 | 204,674 | -0.91(-0.82%) |
Dec 08, 2021 | 110.35 | 111.79 | 110.35 | 111.35 | 213,115 | +0.80(+0.72%) |
Dec 07, 2021 | 111.06 | 112.04 | 110.20 | 110.55 | 241,530 | +0.86(+0.79%) |
Dec 06, 2021 | 109.79 | 111.06 | 109.24 | 109.69 | 385,684 | +1.92(+1.78%) |
Dec 03, 2021 | 110.38 | 110.72 | 106.86 | 107.77 | 335,199 | -2.67(-2.42%) |
Dec 02, 2021 | 108.12 | 111.51 | 107.36 | 110.44 | 416,617 | +3.27(+3.05%) |